| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-17 | 17.25 | 17.25 | 17.25 | 17.01 | 17.25 | 0.24 | 1.41% | 100 | 1,725 |
| 2023-03-06 | 17.01 | 17.01 | 17.01 | 17.00 | 17.01 | 0.01 | 0.06% | 5 | 85 |
| 2023-02-17 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 50 | 850 |
| 2023-02-09 | 17.00 | 17.00 | 17.00 | 19.00 | 17.00 | -2.00 | -10.53% | 1,770 | 30,090 |
| 2023-02-03 | 19.00 | 19.00 | 19.00 | 18.00 | 19.00 | 1.00 | 5.56% | 3,994 | 75,886 |
| 2023-01-26 | 18.00 | 18.00 | 18.00 | 19.00 | 18.00 | -1.00 | -5.26% | 10,197 | 183,546 |
| 2023-01-23 | 19.00 | 19.00 | 19.00 | 18.00 | 19.00 | 1.00 | 5.56% | 6 | 114 |
| 2023-01-02 | 18.00 | 18.00 | 18.00 | 20.00 | 18.00 | -2.00 | -10.00% | 4,000 | 72,000 |
| 2022-12-22 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 4,000 | 80,000 |
| 2022-12-20 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 1,914 | 38,280 |
| 2022-12-16 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 50 | 1,000 |
| 2022-12-13 | 20.00 | 20.00 | 20.00 | 19.00 | 20.00 | 1.00 | 5.26% | 100 | 2,000 |
| 2022-10-26 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 289 | 5,491 |
| 2022-10-19 | 22.00 | 22.00 | 19.00 | 22.00 | 19.00 | -3.00 | -13.64% | 2,000 | 38,000 |
| 2022-09-21 | 22.00 | 22.00 | 22.00 | 19.60 | 22.00 | 2.40 | 12.24% | 4 | 88 |
| 2022-09-09 | 23.00 | 23.00 | 19.60 | 23.00 | 19.60 | -3.40 | -14.78% | 60,701 | 1,189,740 |
| 2022-09-08 | 23.00 | 23.00 | 23.00 | 25.50 | 23.00 | -2.50 | -9.80% | 50,000 | 1,150,000 |
| 2022-08-26 | 25.50 | 25.50 | 25.50 | 30.00 | 25.50 | -4.50 | -15.00% | 220 | 5,610 |
| 2022-08-19 | 30.00 | 30.00 | 30.00 | 29.00 | 30.00 | 1.00 | 3.45% | 10 | 300 |
| 2022-08-17 | 29.00 | 29.00 | 29.00 | 30.00 | 29.00 | -1.00 | -3.33% | 10 | 290 |
| 2022-08-09 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 100 | 3,000 |
| 2022-07-28 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 23,245 | 697,350 |
| 2022-07-27 | 30.00 | 30.00 | 30.00 | 35.00 | 30.00 | -5.00 | -14.29% | 11,755 | 352,650 |
| 2022-06-08 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 1,005 | 35,175 |
| 2022-05-24 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 655 | 22,925 |
| 2022-05-20 | 35.00 | 35.00 | 35.00 | 33.20 | 35.00 | 1.80 | 5.42% | 5 | 175 |
| 2022-05-18 | 33.20 | 33.20 | 33.20 | 39.00 | 33.20 | -5.80 | -14.87% | 250 | 8,300 |
| 2022-04-11 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 13 | 507 |
| 2022-03-29 | 39.00 | 39.00 | 39.00 | 35.00 | 39.00 | 4.00 | 11.43% | 2,000 | 78,000 |
| 2022-03-17 | 35.00 | 35.00 | 35.00 | 39.00 | 35.00 | -4.00 | -10.26% | 132 | 4,620 |
| 2022-03-09 | 39.00 | 39.00 | 39.00 | 44.00 | 39.00 | -5.00 | -11.36% | 97 | 3,783 |
| 2022-01-13 | 44.00 | 44.00 | 44.00 | 44.67 | 44.00 | -0.67 | -1.50% | 15 | 660 |
| 2021-12-24 | 45.00 | 45.00 | 44.00 | 44.00 | 44.67 | 0.67 | 1.52% | 300 | 13,401 |
| 2021-12-23 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 4 | 176 |
| 2021-12-21 | 44.00 | 44.00 | 44.00 | 47.00 | 44.00 | -3.00 | -6.38% | 50 | 2,200 |
| 2021-12-08 | 47.00 | 47.00 | 47.00 | 46.50 | 47.00 | 0.50 | 1.08% | 2 | 94 |
| 2021-11-25 | 46.50 | 46.50 | 46.50 | 44.00 | 46.50 | 2.50 | 5.68% | 50 | 2,325 |
| 2021-11-19 | 43.00 | 44.00 | 43.00 | 45.00 | 44.00 | -1.00 | -2.22% | 209 | 9,196 |
| 2021-11-17 | 45.00 | 45.00 | 45.00 | 47.00 | 45.00 | -2.00 | -4.26% | 20 | 900 |
| 2021-11-15 | 47.00 | 47.00 | 47.00 | 45.00 | 47.00 | 2.00 | 4.44% | 100 | 4,700 |
| 2021-11-10 | 47.00 | 47.00 | 45.00 | 42.00 | 45.00 | 3.00 | 7.14% | 1,441 | 64,845 |
| 2021-11-02 | 42.00 | 42.00 | 42.00 | 37.40 | 42.00 | 4.60 | 12.30% | 3 | 126 |
| 2021-10-28 | 44.00 | 44.00 | 37.40 | 44.00 | 37.40 | -6.60 | -15.00% | 123 | 4,600 |
| 2021-10-22 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 780 | 34,320 |
| 2021-10-20 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 220 | 9,680 |
| 2021-10-19 | 44.00 | 44.00 | 44.00 | 44.50 | 44.00 | -0.50 | -1.12% | 45 | 1,980 |
| 2021-09-24 | 44.50 | 44.50 | 44.50 | 43.20 | 44.50 | 1.30 | 3.01% | 50 | 2,225 |
| 2021-09-22 | 42.00 | 43.20 | 42.00 | 43.00 | 43.20 | 0.20 | 0.47% | 54 | 2,333 |
| 2021-09-17 | 43.00 | 43.00 | 43.00 | 44.50 | 43.00 | -1.50 | -3.37% | 800 | 34,400 |
| 2021-09-02 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 4 | 178 |
| 2021-08-26 | 44.50 | 44.50 | 44.50 | 44.00 | 44.50 | 0.50 | 1.14% | 103 | 4,584 |
| 2021-08-13 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 9 | 396 |
| 2021-05-12 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 4 | 176 |
| 2021-05-05 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 36 | 1,584 |
| 2021-04-26 | 44.00 | 44.00 | 44.00 | 38.50 | 44.00 | 5.50 | 14.29% | 10 | 440 |
| 2021-04-21 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00% | 12,001 | 462,039 |
| 2021-04-20 | 38.50 | 38.50 | 38.50 | 41.83 | 38.50 | -3.33 | -7.96% | 499 | 19,212 |
| 2021-03-26 | 44.00 | 44.00 | 41.00 | 44.00 | 41.83 | -2.17 | -4.93% | 1,385 | 57,935 |
| 2021-03-25 | 44.00 | 44.00 | 44.00 | 40.00 | 44.00 | 4.00 | 10.00% | 2,279 | 100,276 |
| 2021-03-24 | 40.00 | 40.00 | 40.00 | 38.50 | 40.00 | 1.50 | 3.90% | 12,500 | 500,000 |
| 2021-03-23 | 38.50 | 38.50 | 38.50 | 37.95 | 38.50 | 0.55 | 1.45% | 501 | 19,289 |
| 2021-03-22 | 37.95 | 37.95 | 37.95 | 33.00 | 37.95 | 4.95 | 15.00% | 999 | 37,912 |
| 2021-03-05 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 260 | 8,580 |
| 2021-02-18 | 33.00 | 33.00 | 33.00 | 32.97 | 33.00 | 0.03 | 0.09% | 48 | 1,584 |
| 2021-02-17 | 32.00 | 33.00 | 32.00 | 33.00 | 32.97 | -0.03 | -0.09% | 1,030 | 33,959 |
From:
To: